Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.0739 0.0739 0.0739 0.0739 13 -0.00(-2.76%)
Apr 15, 2014 0.0760 0.0760 0.0760 0 -0.01(-14.03%)
Apr 08, 2014 0.0884 0.0884 0.0884 0.0884 0 +0.00(+4.49%)
Apr 02, 2014 0.0846 0.0846 0.0846 66 -0.01(-7.24%)
Mar 31, 2014 0.0912 0.0912 0.0912 0 -0.00(-3.49%)
Mar 27, 2014 0.0945 0.0945 0.0945 0 +0.01(+7.39%)
Mar 25, 2014 0.0880 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Mar 24, 2014 0.0816 0.0880 0.0772 0.0880 30,000 -0.00(-4.14%)
Mar 19, 2014 0.0918 0.0918 0.0918 0.0918 200,000 -0.01(-6.42%)
Mar 18, 2014 0.1000 0.1000 0.0981 0.0981 7,000 +0.01(+17.49%)
Mar 17, 2014 0.0853 0.0890 0.0835 0.0835 38,000 +0.01(+17.61%)
Mar 12, 2014 0.0710 0.0710 0.0710 0 -0.03(-26.04%)
Mar 05, 2014 0.0960 0.0960 0.0960 0 +0.02(+29.38%)
Feb 24, 2014 0.0742 0.0742 0.0742 0 +0.01(+10.91%)
Feb 14, 2014 0.0669 0.0669 0.0669 0 -0.00(-6.17%)
Feb 12, 2014 0.0713 0.0713 0.0713 0 +0.00(+0.28%)
Feb 11, 2014 0.0610 0.0711 0.0610 0.0711 1,266 +0.01(+17.13%)
Feb 05, 2014 0.0607 0.0607 0.0607 0 -0.00(-3.65%)
Jan 27, 2014 0.0630 0.0630 0.0630 0 -0.01(-11.64%)
Jan 23, 2014 0.0713 0.0713 0.0713 0 +0.01(+16.12%)
Jan 17, 2014 0.0614 0.0614 0.0614 0 +0.00(+2.33%)
Jan 16, 2014 0.0575 0.0600 0.0500 0.0600 81,000 +0.02(+50.00%)
Jan 15, 2014 0.0439 0.0510 0.0400 0.0400 30,000 -0.00(-8.88%)
Jan 13, 2014 0.0439 0.0439 0.0439 0.0439 0 +0.01(+25.07%)
Dec 31, 2013 0.0351 0.0351 0.0351 0.0351 0 +0.00(+15.46%)
Dec 12, 2013 0.0304 0.0304 0.0304 0 +0.00(+18.75%)
Dec 03, 2013 0.0256 0.0256 0.0256 0.0256 50 -0.01(-35.68%)
Dec 02, 2013 0.0398 0.0398 0.0398 0.0398 666 -0.01(-20.40%)
Nov 12, 2013 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Oct 21, 2013 0.0440 0.0440 0.0440 0 -0.00(-3.51%)
Oct 09, 2013 0.0456 0.0456 0.0456 0 -0.00(-2.98%)
Sep 23, 2013 0.0470 0.0470 0.0470 0 -0.00(-6.19%)
Sep 05, 2013 0.0501 0.0501 0.0501 0 +0.01(+22.20%)
Aug 16, 2013 0.0410 0.0410 0.0410 0 -0.01(-24.07%)
Aug 01, 2013 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jul 26, 2013 0.0540 0.0540 0.0540 0 +0.02(+52.11%)
Jul 11, 2013 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
Jul 10, 2013 0.0355 0.0355 0.0355 0.0355 416 +0.00(+0.00%)
Jul 09, 2013 0.0449 0.0450 0.0355 0.0355 138,794 -0.01(-20.76%)
Jul 08, 2013 0.0496 0.0496 0.0448 0.0448 117,000 -0.00(-6.67%)
Jun 26, 2013 0.0480 0.0480 0.0480 0.0480 0 -0.00(-5.88%)
Jun 20, 2013 0.0510 0.0510 0.0510 0.0510 666 -0.03(-33.77%)
Jun 10, 2013 0.0770 0.0770 0.0770 0 +0.02(+37.50%)
Jun 07, 2013 0.0560 0.0560 0.0560 0.0560 146 -0.01(-13.85%)
May 29, 2013 0.0650 0.0650 0.0650 0 +0.00(+6.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.